BitVentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.91	11.69	10.89	11.48	11.48	5.03%	82,751
Oct 1, 2026	11.66	11.88	10.93	10.93	10.93	-4.87%	24,097
Sep 30, 2026	11.94	12.22	11.45	11.49	11.49	0.97%	26,181
Sep 29, 2026	11.60	12.42	11.38	11.38	11.38	-5.40%	44,723
Sep 28, 2026	11.59	12.65	11.51	12.03	12.03	5.99%	88,705
Sep 25, 2026	13.00	13.00	11.35	11.35	11.35	-12.96%	13,283
Sep 24, 2026	12.50	13.51	12.50	13.04	13.04	4.07%	29,216
Sep 23, 2026	12.72	13.49	12.40	12.53	12.53	-2.11%	106,240
Sep 22, 2026	12.79	13.49	12.74	12.80	12.80	0.16%	72,938
Sep 21, 2026	13.88	14.00	12.78	12.78	12.78	-9.81%	15,779
Sep 18, 2026	13.52	14.78	13.52	14.17	14.17	4.73%	5,466
Sep 17, 2026	14.71	14.90	13.53	13.53	13.53	-5.32%	18,495
Sep 16, 2026	14.34	14.56	14.03	14.29	14.29	-3.38%	33,654
Sep 15, 2026	15.47	15.47	13.95	14.79	14.79	-2.05%	13,814
Sep 14, 2026	15.64	16.15	15.10	15.10	15.10	-6.09%	14,192
Sep 11, 2026	15.86	16.34	15.17	16.08	16.08	2.16%	17,136
Sep 10, 2026	15.65	16.79	15.50	15.74	15.74	0.83%	21,630
Sep 9, 2026	17.89	17.89	15.61	15.61	15.61	-7.03%	20,141
Sep 8, 2026	16.05	18.00	15.49	16.79	16.79	8.18%	21,531
Sep 4, 2026	14.03	16.04	13.48	15.52	15.52	2.17%	60,017
Sep 3, 2026	15.25	17.02	13.48	15.19	15.19	1.47%	74,652
Sep 2, 2026	13.29	17.37	13.29	14.97	14.97	9.67%	88,537
Sep 1, 2026	13.45	14.05	13.30	13.65	13.65	0.52%	123,955
Aug 31, 2026	13.68	13.71	13.02	13.58	13.58	4.46%	8,307
Aug 28, 2026	12.83	13.42	12.27	13.00	13.00	3.42%	158,339
Aug 27, 2026	12.40	12.57	12.22	12.57	12.57	3.63%	3,268
Aug 26, 2026	14.54	14.54	11.99	12.13	12.13	-17.26%	16,101
Aug 25, 2026	14.40	15.01	14.00	14.66	14.66	2.95%	17,492
Aug 24, 2026	14.62	14.96	14.11	14.24	14.24	-4.17%	9,831
Aug 21, 2026	13.72	16.19	13.70	14.86	14.86	10.73%	11,224
Aug 20, 2026	14.46	14.46	13.42	13.42	13.42	-4.14%	64,553
Aug 19, 2026	14.82	15.48	13.70	14.00	14.00	-7.16%	17,201
Aug 18, 2026	14.49	15.44	13.75	15.08	15.08	3.29%	118,579
Aug 17, 2026	14.38	15.48	14.38	14.60	14.60	-2.86%	4,770
Aug 14, 2026	15.21	15.32	15.03	15.03	15.03	-	4,731
Aug 13, 2026	13.08	15.13	12.73	15.03	15.03	14.38%	17,233
Aug 12, 2026	14.49	15.04	13.14	13.14	13.14	-6.68%	182,210
Aug 11, 2026	13.16	14.29	12.14	14.08	14.08	9.74%	74,142
Aug 10, 2026	12.72	13.50	12.72	12.83	12.83	2.23%	20,853
Aug 7, 2026	10.82	12.74	10.75	12.55	12.55	16.85%	66,363
Aug 6, 2026	10.80	11.37	10.61	10.74	10.74	-0.56%	25,283
Aug 5, 2026	11.70	12.33	10.65	10.80	10.80	-7.46%	31,151
Aug 4, 2026	10.31	11.67	10.31	11.67	11.67	11.57%	132,295
Aug 3, 2026	10.78	11.84	10.39	10.46	10.46	-6.44%	72,250
Jul 31, 2026	10.43	11.33	10.25	11.18	11.18	2.47%	282,741
Jul 30, 2026	10.69	11.29	10.60	10.91	10.91	4.30%	28,028
Jul 29, 2026	10.46	10.46	10.46	10.46	10.46	-1.69%	1,843
Jul 28, 2026	10.15	10.64	10.15	10.64	10.64	-3.27%	2,574
Jul 27, 2026	10.93	11.69	10.80	11.00	11.00	5.06%	9,513
Jul 24, 2026	11.60	11.60	10.47	10.47	10.47	-1.97%	136,250